Ghani Value Glass Limited (PSX:GVGL)
Pakistan · Delayed Price · Currency is PKR 63.56
+0.90 (1.44%)
At close: Dec 19, 2025
Ghani Value Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 65.49 | 65.49 | 60.27 | 63.56 | 63.56 | 1.44% | 1,312 |
| Dec 18, 2025 | 64.98 | 64.98 | 62.00 | 62.66 | 62.66 | -0.44% | 4,857 |
| Dec 17, 2025 | 64.90 | 64.90 | 62.91 | 62.94 | 62.94 | - | 273 |
| Dec 16, 2025 | 64.88 | 64.88 | 62.57 | 62.94 | 62.94 | -0.10% | 882 |
| Dec 15, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.02% | 1,430 |
| Dec 12, 2025 | 64.75 | 64.75 | 63.00 | 63.01 | 63.01 | -1.55% | 1,455 |
| Dec 11, 2025 | 64.00 | 64.99 | 63.90 | 64.00 | 64.00 | 0.85% | 6,422 |
| Dec 10, 2025 | 64.00 | 65.90 | 63.12 | 63.46 | 63.46 | 0.57% | 51,852 |
| Dec 9, 2025 | 62.95 | 65.00 | 62.95 | 63.10 | 63.10 | 0.35% | 5,896 |
| Dec 8, 2025 | 59.50 | 64.00 | 59.50 | 62.88 | 62.88 | 5.82% | 25,454 |
| Dec 5, 2025 | 60.50 | 61.00 | 59.27 | 59.42 | 59.42 | -1.77% | 1,238 |
| Dec 4, 2025 | 60.50 | 60.50 | 59.11 | 60.49 | 60.49 | -0.02% | 2,562 |
| Dec 3, 2025 | 60.49 | 61.00 | 60.49 | 60.50 | 60.50 | - | 1,780 |
| Dec 2, 2025 | 60.60 | 60.60 | 59.66 | 60.50 | 60.50 | -0.41% | 12,280 |
| Dec 1, 2025 | 59.01 | 61.00 | 58.40 | 60.75 | 60.75 | 1.54% | 5,828 |
| Nov 28, 2025 | 61.99 | 61.99 | 59.70 | 59.83 | 59.83 | -0.38% | 1,704 |
| Nov 27, 2025 | 58.99 | 61.01 | 58.99 | 60.06 | 60.06 | 3.50% | 27,550 |
| Nov 26, 2025 | 59.51 | 59.51 | 57.20 | 58.03 | 58.03 | -2.49% | 6,995 |
| Nov 25, 2025 | 59.80 | 60.50 | 59.45 | 59.51 | 59.51 | -1.10% | 3,042 |
| Nov 24, 2025 | 60.83 | 60.91 | 59.00 | 60.17 | 60.17 | -1.08% | 1,532 |
| Nov 21, 2025 | 60.00 | 62.00 | 58.55 | 60.83 | 60.83 | 1.86% | 38,816 |
| Nov 20, 2025 | 58.00 | 60.50 | 58.00 | 59.72 | 59.72 | 4.77% | 19,693 |
| Nov 19, 2025 | 57.01 | 59.25 | 57.00 | 57.00 | 57.00 | -0.87% | 13,463 |
| Nov 18, 2025 | 56.65 | 59.70 | 56.65 | 57.50 | 57.50 | 1.48% | 6,726 |
| Nov 17, 2025 | 56.50 | 57.00 | 55.91 | 56.66 | 56.66 | 0.89% | 6,602 |
| Nov 14, 2025 | 57.95 | 57.95 | 55.81 | 56.16 | 56.16 | -1.94% | 25,016 |
| Nov 13, 2025 | 57.95 | 57.95 | 57.15 | 57.27 | 57.27 | -1.07% | 1,396 |
| Nov 12, 2025 | 58.00 | 58.40 | 55.05 | 57.89 | 57.89 | 1.51% | 15,973 |
| Nov 11, 2025 | 59.90 | 59.90 | 57.00 | 57.03 | 57.03 | -3.99% | 12,038 |
| Nov 10, 2025 | 59.06 | 59.90 | 58.11 | 59.40 | 59.40 | -0.65% | 4,574 |
| Nov 7, 2025 | 59.70 | 61.00 | 58.10 | 59.79 | 59.79 | -0.25% | 13,103 |
| Nov 6, 2025 | 57.56 | 60.90 | 57.56 | 59.94 | 58.94 | 3.34% | 9,987 |
| Nov 5, 2025 | 58.98 | 59.90 | 58.00 | 58.00 | 57.03 | -0.65% | 5,277 |
| Nov 4, 2025 | 58.52 | 59.50 | 57.90 | 58.38 | 57.41 | -0.24% | 10,032 |
| Nov 3, 2025 | 58.70 | 60.00 | 57.05 | 58.52 | 57.54 | 0.07% | 11,215 |
| Oct 31, 2025 | 58.00 | 59.90 | 58.00 | 58.48 | 57.50 | 2.42% | 3,227 |
| Oct 30, 2025 | 58.20 | 58.50 | 57.00 | 57.10 | 56.15 | -2.06% | 21,793 |
| Oct 29, 2025 | 60.05 | 60.05 | 58.25 | 58.30 | 57.33 | -2.74% | 6,843 |
| Oct 28, 2025 | 59.90 | 60.99 | 58.00 | 59.94 | 58.94 | 0.93% | 40,704 |
| Oct 27, 2025 | 60.90 | 62.85 | 59.10 | 59.39 | 58.40 | 0.66% | 27,110 |
| Oct 24, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 58.02 | -3.26% | 5,573 |
| Oct 23, 2025 | 62.20 | 62.20 | 60.75 | 60.99 | 59.97 | -2.12% | 8,312 |
| Oct 22, 2025 | 62.00 | 64.00 | 61.01 | 62.31 | 61.27 | 2.03% | 4,889 |
| Oct 21, 2025 | 61.00 | 62.90 | 60.62 | 61.07 | 60.05 | 0.11% | 38,705 |
| Oct 20, 2025 | 61.90 | 63.00 | 60.01 | 61.00 | 59.98 | 0.76% | 30,119 |
| Oct 17, 2025 | 62.00 | 63.60 | 59.50 | 60.54 | 59.53 | -2.28% | 191,002 |
| Oct 16, 2025 | 63.00 | 63.00 | 61.80 | 61.95 | 60.92 | -0.88% | 8,889 |
| Oct 15, 2025 | 63.98 | 65.50 | 62.00 | 62.50 | 61.46 | -2.31% | 44,417 |
| Oct 14, 2025 | 64.13 | 64.13 | 63.90 | 63.98 | 62.91 | -0.23% | 81,501 |
| Oct 13, 2025 | 65.30 | 65.30 | 64.01 | 64.13 | 63.06 | -2.08% | 1,170 |